KOMPETE(KOMPETE)今日
$0.003434
1年前
$0.009364
2年前
$0.012614
3年前
$0.004196
KOMPETE 価格履歴
(KOMPETE)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.003688 | $0.003694 | $0.003513 | $0.003522 | $2,408.908 |
2025-09-03 | $0.003607 | $0.003694 | $0.003530 | $0.003694 | $3,877.135 |
2025-09-02 | $0.003655 | $0.003675 | $0.000909 | $0.003615 | $4,313.449 |
2025-09-01 | $0.003794 | $0.003827 | $0.003649 | $0.003660 | $2,621.993 |
2025-08-31 | $0.003781 | $0.003967 | $0.003767 | $0.003789 | $5,270.483 |
2025-08-30 | $0.003732 | $0.003807 | $0.003688 | $0.003776 | $819.3245 |
2025-08-29 | $0.003984 | $0.004078 | $0.003682 | $0.003716 | $2,876.264 |
2025-08-28 | $0.004029 | $0.004106 | $0.003895 | $0.003990 | $718.2826 |
2025-08-27 | $0.003958 | $0.004056 | $0.003923 | $0.004031 | $1,971.675 |
2025-08-26 | $0.004043 | $0.004053 | $0.003779 | $0.003942 | $1,092.218 |
2025-08-25 | $0.004241 | $0.004377 | $0.003987 | $0.004043 | $1,480.903 |
2025-08-24 | $0.004217 | $0.004266 | $0.004163 | $0.004240 | $2,001.138 |
2025-08-23 | $0.004126 | $0.004334 | $0.004153 | $0.004210 | $2,189.967 |
2025-08-22 | $0.003663 | $0.004225 | $0.003613 | $0.004114 | $9,983.768 |
2025-08-21 | $0.003717 | $0.003808 | $0.003643 | $0.003659 | $1,834.818 |
2025-08-20 | $0.003676 | $0.003773 | $0.003537 | $0.003705 | $1,068.170 |
2025-08-19 | $0.003912 | $0.003941 | $0.003651 | $0.003669 | $8,231.971 |
2025-08-18 | $0.004023 | $0.004030 | $0.003754 | $0.003912 | $5,118.702 |
2025-08-17 | $0.003994 | $0.004070 | $0.003938 | $0.004024 | $8,558.551 |
2025-08-16 | $0.004177 | $0.004248 | $0.003979 | $0.003994 | $11,876.43 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
KOMPETE(KOMPETE)
